Huiyuan Cowins Technology Group Limited (HKG:1116)
Hong Kong · Delayed Price · Currency is HKD 0.2850
-0.0150 (-5.00%)
At close: Aug 15, 2025
HKG:1116 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -5.00% | 1,290,000 |
| Aug 14, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 250,000 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 300,000 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 260,000 |
| Aug 11, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | - | 874,000 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 120,000 |
| Aug 7, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 210,000 |
| Aug 6, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.59% | 220,000 |
| Aug 5, 2025 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 5.00% | 640,000 |
| Aug 4, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 420,000 |
| Aug 1, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 510,000 |
| Jul 31, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 800,000 |
| Jul 30, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 7.02% | 1,320,000 |
| Jul 29, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 570,000 |
| Jul 28, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -6.90% | 2,070,000 |
| Jul 25, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -3.33% | 2,390,000 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 70,000 |
| Jul 23, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 440,000 |
| Jul 22, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,020,000 |
| Jul 21, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 1,140,000 |
| Jul 18, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 370,000 |
| Jul 17, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 590,000 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 750,000 |
| Jul 15, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 1,460,000 |
| Jul 14, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -6.35% | 1,700,000 |
| Jul 11, 2025 | 0.31 | 0.31 | 0.30 | 0.32 | 0.32 | 3.28% | 260,000 |
| Jul 10, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 180,000 |
| Jul 9, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 430,000 |
| Jul 8, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -1.64% | 1,610,000 |
| Jul 7, 2025 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | 3.39% | 1,456,000 |
| Jul 4, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 780,000 |
| Jul 3, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 1,150,000 |
| Jul 2, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.64% | 1,110,000 |
| Jun 30, 2025 | 0.31 | 0.31 | 0.28 | 0.31 | 0.31 | -1.61% | 680,000 |
| Jun 27, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -3.13% | 330,000 |
| Jun 26, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.23% | 690,000 |
| Jun 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,040,000 |
| Jun 24, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 520,000 |
| Jun 23, 2025 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 3.33% | 500,000 |
| Jun 20, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | - | 210,000 |
| Jun 19, 2025 | 0.33 | 0.34 | 0.29 | 0.30 | 0.30 | -10.45% | 2,330,000 |
| Jun 18, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -4.29% | 1,340,000 |
| Jun 17, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -2.78% | 1,750,000 |
| Jun 16, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | -1.37% | 418,000 |
| Jun 13, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 510,000 |
| Jun 12, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -3.90% | 1,140,000 |
| Jun 11, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.32% | 3,320,000 |
| Jun 10, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 1,650,000 |
| Jun 9, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | - | 870,000 |
| Jun 6, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 1,030,000 |